Get the Stockscreener App
20.40
1.35%
-0.28
After Hours:
20.65
0.25
+1.23%
Organon & Co. Stock (OGN) Price History
The historical daily chart and data for Organon & Co. stock (OGN), show that the latest closing stock price as of May 07, 2024, is $20.40.
- Organon & Co. all-time high stock price is $39.48, occurred on March 02, 2022.
- The lowest Organon & Co. stock price recorded was $10.84 on December 06, 2023. Since then, Organon & Co.'s stock price has risen over 88.28% to $20.40 now.
- The 52-week high stock price for OGN is $24.08, representing a 18.04% increase from the current share price, occurred on August 08, 2023.
- The 52-week low stock price for OGN is $10.84, indicating a -46.89% decrease from the current share price, occurred on December 06, 2023.
- The closing price of Organon & Co. (OGN) stock in the beginning of 2023 was $31.16. The stock closed the year at $27.93, a loss of over -10.37% for the year.
The table below shows more information about OGN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $20.97 | $20.37 | $0.60 | 2,395,389.0 | -1.35% |
| May 06, 2024 | $20.79 | $19.59 | $1.20 | 3,143,490.0 | +5.46% |
| May 03, 2024 | $20.30 | $19.41 | $0.89 | 3,200,770.0 | +0.56% |
| May 02, 2024 | $19.89 | $18.11 | $1.78 | 4,496,561.0 | +3.56% |
| May 01, 2024 | $19.12 | $18.59 | $0.53 | 2,396,894.0 | +1.18% |
| Apr 30, 2024 | $18.92 | $18.56 | $0.36 | 2,251,208.0 | -1.53% |
| Apr 29, 2024 | $19.04 | $18.69 | $0.35 | 2,021,520.0 | +1.89% |
| Apr 26, 2024 | $18.68 | $18.33 | $0.35 | 1,992,449.0 | +0.71% |
| Apr 25, 2024 | $18.73 | $18.20 | $0.53 | 1,530,240.0 | -1.55% |
| Apr 24, 2024 | $18.75 | $18.11 | $0.64 | 1,984,993.0 | +1.03% |
| Apr 23, 2024 | $18.54 | $17.82 | $0.72 | 1,672,038.0 | +2.89% |
| Apr 22, 2024 | $18.11 | $17.79 | $0.32 | 1,464,723.0 | +1.01% |
| Apr 19, 2024 | $18.02 | $17.38 | $0.645 | 3,403,777.0 | -0.22% |
| Apr 18, 2024 | $18.23 | $17.81 | $0.425 | 2,114,291.0 | -0.06% |
| Apr 17, 2024 | $17.92 | $17.43 | $0.4875 | 2,787,898.0 | +0.45% |
| Apr 16, 2024 | $17.92 | $17.38 | $0.54 | 2,466,999.0 | +0.45% |
| Apr 15, 2024 | $17.92 | $17.58 | $0.34 | 2,975,738.0 | +1.49% |
| Apr 12, 2024 | $18.24 | $17.33 | $0.91 | 2,968,897.0 | -4.54% |
| Apr 11, 2024 | $18.47 | $17.93 | $0.5449 | 1,854,451.0 | +0.66% |
| Apr 10, 2024 | $18.22 | $18.00 | $0.22 | 2,566,339.0 | -1.36% |
| Apr 09, 2024 | $18.43 | $18.09 | $0.335 | 1,644,932.0 | +1.32% |
Organon & Co. Stock (OGN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Organon & Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OGN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Organon & Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Organon & Co. Stock (OGN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $20.97 | $18.11 | $2.86 | 18,028,493.0 | +9.62% |
| Apr, 2024 | $19.04 | $17.33 | $1.71 | 45,516,555.0 | -1.01% |
| Mar, 2024 | $18.93 | $17.25 | $1.68 | 40,223,436.0 | +7.98% |
| Feb, 2024 | $19.08 | $15.84 | $3.24 | 57,453,125.0 | +4.56% |
| Jan, 2024 | $17.37 | $13.65 | $3.72 | 78,934,068.0 | +15.46% |
Organon & Co. Stock (OGN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.59 | $10.84 | $3.75 | 99,287,066.0 | +27.39% |
| Nov, 2023 | $14.85 | $10.90 | $3.94 | 104,327,381.0 | -23.46% |
| Oct, 2023 | $17.69 | $14.61 | $3.09 | 136,735,349.0 | -14.80% |
| Sep, 2023 | $22.34 | $16.43 | $5.91 | 63,250,481.0 | -20.95% |
| Aug, 2023 | $24.08 | $21.28 | $2.80 | 43,912,260.0 | -0.09% |
| Jul, 2023 | $22.48 | $19.76 | $2.72 | 42,984,901.0 | +5.62% |
| Jun, 2023 | $21.12 | $18.99 | $2.13 | 40,701,203.0 | +7.32% |
| May, 2023 | $24.79 | $18.87 | $5.92 | 54,016,993.0 | -21.27% |
| Apr, 2023 | $24.66 | $22.85 | $1.81 | 26,734,000.0 | +4.72% |
| Mar, 2023 | $24.99 | $20.96 | $4.03 | 51,429,095.0 | -3.96% |
| Feb, 2023 | $30.50 | $24.11 | $6.39 | 43,105,551.0 | -18.72% |
| Jan, 2023 | $32.43 | $27.86 | $4.57 | 41,319,428.0 | +7.88% |
Organon & Co. Stock (OGN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $28.71 | $25.73 | $2.98 | 42,851,894.0 | +7.34% |
| Nov, 2022 | $27.51 | $23.34 | $4.17 | 43,046,423.0 | -0.61% |
| Oct, 2022 | $26.53 | $22.88 | $3.65 | 41,962,536.0 | +11.88% |
| Sep, 2022 | $30.27 | $23.33 | $6.94 | 39,145,654.0 | -17.98% |
| Aug, 2022 | $33.05 | $28.32 | $4.73 | 36,375,995.0 | -10.03% |
| Jul, 2022 | $34.29 | $31.06 | $3.23 | 22,333,723.0 | -6.07% |
| Jun, 2022 | $38.31 | $32.42 | $5.89 | 22,877,104.0 | -11.06% |
| May, 2022 | $39.09 | $31.64 | $7.46 | 35,881,603.0 | +17.41% |
| Apr, 2022 | $36.62 | $31.48 | $5.13 | 31,031,906.0 | -7.44% |
| Mar, 2022 | $39.48 | $31.57 | $7.91 | 60,696,969.0 | -6.43% |
| Feb, 2022 | $37.79 | $32.01 | $5.78 | 41,726,246.0 | +16.99% |
| Jan, 2022 | $33.34 | $28.94 | $4.40 | 39,260,534.0 | +4.79% |
0.32%
1.38%
Cap:
|
Volume (24h):